股票概览
9.62
+19.95%
+1.6
8.85
开盘价
9.62
最高价
8.58
最低价
987,940
成交量
数据更新至: 2024-09-30
技术指标
7.34
MA5 (5日均线)
6.59
MA10 (10日均线)
6.15
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.85 | 9.62 | 8.58 | 9.62 | +19.95% | 987,940 | 908,012,137 |
| 2024-09-27 | 6.8 | 8.02 | 6.73 | 8.02 | +20.06% | 1,298,249 | 972,629,709 |
| 2024-09-26 | 6.06 | 6.88 | 6.06 | 6.68 | +7.05% | 940,634 | 602,804,806 |
| 2024-09-25 | 6.32 | 6.96 | 6.18 | 6.24 | +1.79% | 946,288 | 609,224,699 |
| 2024-09-24 | 5.92 | 6.39 | 5.69 | 6.13 | +8.3% | 847,495 | 510,306,377 |
| 2024-09-23 | 5.78 | 5.79 | 5.59 | 5.66 | -1.74% | 291,607 | 165,184,452 |
| 2024-09-20 | 5.83 | 5.91 | 5.65 | 5.76 | -2.7% | 356,382 | 205,520,733 |
| 2024-09-19 | 5.83 | 6.08 | 5.71 | 5.92 | +2.07% | 426,133 | 252,004,948 |
| 2024-09-18 | 5.89 | 6.05 | 5.59 | 5.8 | -3.65% | 392,290 | 227,104,980 |
| 2024-09-13 | 5.98 | 6.18 | 5.85 | 6.02 | +0.67% | 445,525 | 269,202,976 |
| 2024-09-12 | 6 | 6.26 | 5.95 | 5.98 | -3.08% | 492,226 | 298,251,543 |
| 2024-09-11 | 5.92 | 6.17 | 5.84 | 6.17 | +3.7% | 617,203 | 372,114,743 |
| 2024-09-10 | 5.8 | 6.07 | 5.7 | 5.95 | +1.19% | 597,858 | 354,554,405 |
| 2024-09-09 | 5.47 | 5.96 | 5.47 | 5.88 | +3.52% | 645,422 | 371,894,552 |
| 2024-09-06 | 5.87 | 6.6 | 5.57 | 5.68 | +3.09% | 834,117 | 493,998,479 |
| 2024-09-05 | 5.5 | 5.6 | 5.46 | 5.51 | -1.08% | 276,296 | 152,743,294 |
| 2024-09-04 | 5.53 | 5.77 | 5.43 | 5.57 | +1.83% | 402,165 | 224,091,165 |
| 2024-09-03 | 5.37 | 5.54 | 5.3 | 5.47 | +1.86% | 270,921 | 146,697,089 |
| 2024-09-02 | 5.54 | 5.62 | 5.36 | 5.37 | -3.59% | 294,497 | 160,262,916 |
| 2024-08-30 | 5.38 | 5.8 | 5.34 | 5.57 | +3.15% | 528,726 | 297,018,485 |
| 2024-08-29 | 5.18 | 5.51 | 5.17 | 5.4 | +3.25% | 360,867 | 194,050,462 |
| 2024-08-28 | 5.04 | 5.31 | 5.03 | 5.23 | +4.18% | 269,299 | 139,980,348 |
| 2024-08-27 | 5.08 | 5.16 | 4.97 | 5.02 | -1.38% | 171,611 | 86,525,956 |
| 2024-08-26 | 5.11 | 5.18 | 5.06 | 5.09 | -0.78% | 164,708 | 84,141,663 |
| 2024-08-23 | 5.02 | 5.3 | 5.02 | 5.13 | +1.58% | 231,775 | 118,958,610 |
| 2024-08-22 | 5.33 | 5.39 | 5.02 | 5.05 | -3.99% | 270,964 | 140,211,280 |
| 2024-08-21 | 5.28 | 5.45 | 5.25 | 5.26 | -2.05% | 216,895 | 115,167,946 |
| 2024-08-20 | 5.33 | 5.51 | 5.2 | 5.37 | 0% | 271,288 | 145,421,231 |
| 2024-08-19 | 5.45 | 5.61 | 5.36 | 5.37 | -2.19% | 267,111 | 145,837,007 |
| 2024-08-16 | 5.56 | 5.68 | 5.45 | 5.49 | -1.61% | 387,277 | 214,511,739 |
| 2024-08-15 | 5.33 | 5.99 | 5.33 | 5.58 | +3.91% | 583,069 | 329,354,445 |
| 2024-08-14 | 5.23 | 5.53 | 5.23 | 5.37 | 0% | 357,658 | 192,843,967 |
| 2024-08-13 | 5.1 | 5.43 | 5.1 | 5.37 | +4.88% | 345,002 | 182,001,732 |
| 2024-08-12 | 5.06 | 5.33 | 5.06 | 5.12 | -1.54% | 241,951 | 125,436,204 |
| 2024-08-09 | 5.61 | 5.7 | 5.18 | 5.2 | -6.14% | 407,686 | 221,769,298 |
| 2024-08-08 | 5.38 | 5.8 | 5.36 | 5.54 | +1.47% | 483,584 | 270,708,891 |
| 2024-08-07 | 5.53 | 5.7 | 5.4 | 5.46 | -2.15% | 321,166 | 177,458,454 |
| 2024-08-06 | 5.61 | 5.67 | 5.25 | 5.58 | +1.82% | 379,159 | 207,473,612 |
| 2024-08-05 | 5.39 | 5.73 | 5.36 | 5.48 | -0.36% | 477,969 | 265,648,575 |
| 2024-08-02 | 5.65 | 5.8 | 5.49 | 5.5 | -3.68% | 500,627 | 280,606,835 |
| 2024-08-01 | 5.9 | 6 | 5.59 | 5.71 | -3.87% | 851,825 | 490,261,267 |
| 2024-07-31 | 4.92 | 5.94 | 4.91 | 5.94 | +20% | 713,427 | 398,680,061 |
| 2024-07-30 | 5.05 | 5.35 | 4.95 | 4.95 | -3.88% | 498,247 | 257,508,302 |
| 2024-07-29 | 4.81 | 5.25 | 4.81 | 5.15 | +3.83% | 412,564 | 206,855,921 |
| 2024-07-26 | 4.63 | 5.33 | 4.63 | 4.96 | +5.98% | 455,059 | 227,586,962 |
| 2024-07-25 | 4.48 | 4.89 | 4.48 | 4.68 | +2.63% | 273,677 | 129,781,657 |
| 2024-07-24 | 4.69 | 4.81 | 4.53 | 4.56 | -4% | 199,571 | 92,626,198 |
| 2024-07-23 | 4.72 | 5.08 | 4.69 | 4.75 | -1.86% | 322,524 | 156,471,545 |
| 2024-07-22 | 4.76 | 4.95 | 4.61 | 4.84 | +6.14% | 309,372 | 147,941,418 |
| 2024-07-19 | 4.39 | 4.7 | 4.36 | 4.56 | +3.17% | 196,922 | 89,936,793 |
| 2024-07-18 | 4.38 | 4.45 | 4.25 | 4.42 | -0.67% | 114,406 | 49,664,035 |
| 2024-07-17 | 4.45 | 4.54 | 4.45 | 4.45 | -0.45% | 85,621 | 38,381,287 |
| 2024-07-16 | 4.46 | 4.52 | 4.42 | 4.47 | +0.68% | 73,542 | 32,950,915 |
| 2024-07-15 | 4.51 | 4.53 | 4.43 | 4.44 | -2.42% | 78,611 | 35,069,135 |
| 2024-07-12 | 4.58 | 4.68 | 4.54 | 4.55 | -1.94% | 110,009 | 50,503,385 |
| 2024-07-11 | 4.6 | 4.72 | 4.56 | 4.64 | +2.65% | 149,977 | 69,569,152 |
| 2024-07-10 | 4.57 | 4.69 | 4.5 | 4.52 | -2.8% | 146,936 | 67,309,870 |
| 2024-07-09 | 4.44 | 4.66 | 4.4 | 4.65 | +4.73% | 199,347 | 90,538,800 |
| 2024-07-08 | 4.35 | 4.56 | 4.35 | 4.44 | -4.72% | 182,527 | 81,300,755 |
| 2024-07-05 | 4.44 | 5.08 | 4.42 | 4.66 | +4.48% | 261,216 | 124,217,309 |
| 2024-07-04 | 4.73 | 4.78 | 4.45 | 4.46 | -4.5% | 154,969 | 70,708,699 |
| 2024-07-03 | 4.72 | 4.77 | 4.61 | 4.67 | -0.64% | 118,226 | 55,276,477 |
| 2024-07-02 | 4.62 | 4.83 | 4.58 | 4.7 | +1.51% | 139,938 | 66,246,271 |
| 2024-07-01 | 4.61 | 4.69 | 4.52 | 4.63 | 0% | 122,488 | 56,460,517 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：